CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	33.29	33.30	32.87	33.03	431,506	-0.35(-1.05%)
Oct 30, 2019	33.02	33.49	32.92	33.38	277,750	+0.34(+1.03%)
Oct 29, 2019	33.15	33.21	32.92	33.04	159,771	-0.15(-0.45%)
Oct 28, 2019	33.13	33.45	33.05	33.19	325,378	+0.06(+0.18%)
Oct 25, 2019	33.33	33.56	33.02	33.13	658,929	-0.13(-0.39%)
Oct 24, 2019	32.94	33.29	32.80	33.26	388,740	+0.32(+0.97%)
Oct 23, 2019	32.43	33.04	32.43	32.94	323,277	+0.46(+1.42%)
Oct 22, 2019	32.63	32.91	32.42	32.48	237,136	-0.12(-0.37%)
Oct 21, 2019	32.33	32.73	32.30	32.60	249,527	+0.34(+1.05%)
Oct 18, 2019	32.46	32.57	32.24	32.26	158,205	-0.13(-0.40%)
Oct 17, 2019	32.39	32.60	32.10	32.39	421,333	+0.02(+0.06%)
Oct 16, 2019	32.41	32.58	32.15	32.37	391,613	-0.12(-0.37%)
Oct 15, 2019	32.68	33.07	32.46	32.49	375,413	-0.32(-0.98%)
Oct 11, 2019		32.81	32.81	32.81	0	+0.41(+1.27%)
Oct 10, 2019	32.49	32.55	32.33	32.40	400,834	-0.13(-0.40%)
Oct 09, 2019	32.40	32.70	32.19	32.53	282,784	+0.27(+0.84%)
Oct 08, 2019	32.35	32.48	31.95	32.26	292,912	-0.26(-0.80%)
Oct 07, 2019	32.50	32.62	32.38	32.52	234,803	-0.10(-0.31%)
Oct 04, 2019	32.52	32.79	32.47	32.62	312,029	+0.16(+0.49%)
Oct 03, 2019	32.34	32.47	31.98	32.46	507,225	+0.06(+0.19%)
Oct 02, 2019	33.33	33.43	32.25	32.40	517,545	-1.03(-3.08%)
Oct 01, 2019	33.67	33.93	33.25	33.43	465,508	-0.23(-0.68%)
Sep 30, 2019	33.43	33.71	33.29	33.66	465,985	+0.03(+0.09%)
Sep 27, 2019	34.02	34.06	33.28	33.63	607,391	-0.43(-1.26%)
Sep 26, 2019	33.60	34.22	33.60	34.06	544,658	+0.54(+1.61%)
Sep 25, 2019	33.66	33.87	33.43	33.52	416,371	-0.17(-0.50%)
Sep 24, 2019	33.84	33.86	33.39	33.69	433,110	+0.09(+0.27%)
Sep 23, 2019	33.34	33.84	33.20	33.60	409,228	+0.21(+0.63%)
Sep 20, 2019	33.90	34.08	33.28	33.39	543,983	-0.49(-1.45%)
Sep 19, 2019	33.92	34.06	33.77	33.88	282,486	-0.06(-0.18%)
Sep 18, 2019	33.79	34.02	33.72	33.94	359,478	+0.11(+0.33%)
Sep 17, 2019	33.15	33.87	32.93	33.83	290,590	+0.51(+1.53%)
Sep 16, 2019	33.12	33.39	33.05	33.32	337,095	+0.09(+0.27%)
Sep 13, 2019	33.20	33.42	33.18	33.23	407,989	+0.11(+0.33%)
Sep 12, 2019	33.20	33.36	33.07	33.12	354,455	-0.21(-0.63%)
Sep 11, 2019	33.26	33.56	33.14	33.33	507,047	+0.10(+0.30%)
Sep 10, 2019	33.49	33.51	32.97	33.23	633,158	-0.27(-0.81%)
Sep 09, 2019	34.46	34.46	33.42	33.50	295,510	-0.81(-2.36%)
Sep 06, 2019	33.72	34.46	33.65	34.31	391,539	+0.56(+1.66%)
Sep 05, 2019	33.89	34.21	33.66	33.75	516,915	+0.10(+0.30%)
Sep 04, 2019	33.77	34.11	33.65	33.65	369,611	-0.12(-0.36%)
Sep 03, 2019	34.85	35.02	33.55	33.77	517,385	-1.08(-3.10%)
Aug 30, 2019		34.85	34.85	34.85	0	+1.45(+4.34%)
Aug 29, 2019	33.43	33.75	33.32	33.40	288,619	+0.09(+0.27%)
Aug 28, 2019	33.33	33.36	33.01	33.31	480,546	-0.24(-0.72%)
Aug 27, 2019	33.10	33.62	33.03	33.55	429,547	+0.34(+1.02%)
Aug 26, 2019	33.48	33.62	32.99	33.21	606,589	-0.19(-0.57%)
Aug 23, 2019	34.49	34.64	33.31	33.40	494,100	-1.16(-3.36%)
Aug 22, 2019	34.86	34.86	34.24	34.56	337,139	-0.24(-0.69%)
Aug 21, 2019	34.59	34.99	34.47	34.80	396,963	+0.31(+0.90%)
Aug 20, 2019	34.27	34.63	34.22	34.49	491,581	+0.11(+0.32%)
Aug 19, 2019	33.96	34.58	33.82	34.38	411,584	+0.50(+1.48%)
Aug 16, 2019	33.30	33.95	33.15	33.88	686,868	+0.53(+1.59%)
Aug 15, 2019	33.65	33.81	32.25	33.35	1,328,551	-0.82(-2.40%)
Aug 14, 2019	35.00	35.00	30.73	34.17	2,919,919	-1.64(-4.58%)
Aug 13, 2019	35.69	35.90	35.46	35.81	508,218	+0.16(+0.45%)
Aug 12, 2019	35.80	35.81	35.40	35.65	365,993	-0.15(-0.42%)
Aug 09, 2019	36.04	36.32	35.61	35.80	483,979	-0.29(-0.80%)
Aug 08, 2019	35.79	36.25	35.71	36.09	412,485	+0.31(+0.87%)
Aug 07, 2019	35.20	35.88	35.07	35.78	448,385	+0.27(+0.76%)
Aug 06, 2019	35.13	36.04	35.07	35.51	483,543	-0.39(-1.09%)
Aug 02, 2019		35.90	35.90	35.90	0	-0.17(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.